22,000€
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 03.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 14.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 12.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 06.08.2024 | 20,20 | 21,40 | 20,20 | 21,40 | 2,88% | 5,00 |
| 05.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 02.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 01.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 31.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 24.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 10.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 05.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 03.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 25.06.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 200,00 |
| 24.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 21.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 20.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 05.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 31.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 30.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 29.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 28.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 27.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 20.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 16.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 15.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 13.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 06.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 02.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 30.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 24.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 23.04.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 5,00 |
| 22.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |